安凯客车

000868
🏛️ 中国 →
5.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.17 5.23 5.12 5.20 14.0M
2023-12-28 5.12 5.19 5.06 5.16 15.5M
2023-12-27 5.13 5.19 5.09 5.14 10.6M
2023-12-26 5.22 5.23 5.09 5.09 11.6M
2023-12-25 5.22 5.24 5.15 5.22 10.2M
2023-12-22 5.32 5.35 5.21 5.22 13.8M
2023-12-21 5.34 5.34 5.23 5.31 20.1M
2023-12-20 5.54 5.56 5.36 5.37 17.4M
2023-12-19 5.56 5.63 5.50 5.54 19.5M
2023-12-18 5.63 5.83 5.60 5.62 24.2M
2023-12-15 5.71 5.72 5.57 5.66 19.9M
2023-12-14 5.87 5.87 5.61 5.63 32.4M
2023-12-13 5.85 5.93 5.81 5.83 29.8M
2023-12-12 5.67 6.02 5.65 5.89 55.9M
2023-12-11 5.55 5.71 5.50 5.70 30.1M
2023-12-08 5.78 5.80 5.58 5.58 48.0M
2023-12-07 5.99 6.04 5.82 5.82 62.5M
2023-12-06 6.12 6.37 5.96 6.05 90.5M
2023-12-05 6.83 6.83 6.02 6.31 172.8M
2023-12-04 6.31 6.31 6.31 6.31 23.1M
2023-12-01 5.72 5.78 5.62 5.74 21.8M
2023-11-30 5.85 5.87 5.66 5.73 24.3M
2023-11-29 5.98 6.08 5.85 5.88 43.3M
2023-11-28 5.85 5.99 5.78 5.98 42.2M
2023-11-27 5.74 6.03 5.74 5.90 44.9M
2023-11-24 5.76 5.79 5.67 5.69 17.2M
2023-11-23 5.64 5.84 5.62 5.79 24.2M
2023-11-22 5.70 5.75 5.63 5.63 16.8M
2023-11-21 5.80 5.84 5.73 5.75 19.7M
2023-11-20 5.75 5.90 5.75 5.83 24.3M
2023-11-17 5.65 5.79 5.63 5.78 24.3M
2023-11-16 5.75 5.85 5.66 5.67 16.5M
2023-11-15 5.78 5.87 5.65 5.77 30.6M
2023-11-14 5.63 5.74 5.58 5.70 24.9M
2023-11-13 5.60 5.71 5.60 5.64 16.1M
2023-11-10 5.64 5.69 5.50 5.60 25.0M
2023-11-09 5.70 5.75 5.63 5.66 24.9M
2023-11-08 5.78 5.81 5.67 5.75 43.1M
2023-11-07 5.76 6.01 5.72 5.81 54.7M
2023-11-06 5.70 5.76 5.63 5.75 34.8M
2023-11-03 5.63 5.77 5.57 5.67 33.0M
2023-11-02 5.62 5.85 5.57 5.67 44.2M
2023-11-01 5.58 5.77 5.55 5.69 39.8M
2023-10-31 5.92 6.00 5.59 5.66 72.5M
2023-10-30 6.44 6.44 5.78 6.00 122.2M
2023-10-27 5.55 5.98 5.50 5.98 87.7M
2023-10-26 5.31 5.46 5.28 5.44 24.5M
2023-10-25 5.20 5.38 5.20 5.36 21.5M
2023-10-24 5.14 5.27 5.11 5.23 16.1M
2023-10-23 5.13 5.26 5.09 5.11 15.7M
2023-10-20 5.02 5.22 5.01 5.14 16.9M
2023-10-19 5.18 5.20 5.05 5.05 14.5M
2023-10-18 5.16 5.33 5.13 5.23 18.9M
2023-10-17 5.25 5.26 5.13 5.19 11.3M
2023-10-16 5.35 5.36 5.23 5.26 16.5M
2023-10-13 5.30 5.41 5.29 5.37 19.2M
2023-10-12 5.39 5.53 5.33 5.37 27.5M
2023-10-11 5.25 5.43 5.20 5.36 31.2M
2023-10-10 5.18 5.41 5.10 5.33 35.8M
2023-10-09 5.08 5.20 5.08 5.20 26.4M
2023-09-28 4.97 5.08 4.96 5.06 10.9M
2023-09-27 4.98 5.01 4.95 4.95 6.6M
2023-09-26 5.03 5.05 4.98 4.98 4.6M
2023-09-25 5.07 5.07 5.03 5.04 4.1M
2023-09-22 5.01 5.06 4.99 5.05 6.0M
2023-09-21 4.97 5.02 4.96 5.01 5.7M
2023-09-20 5.01 5.03 4.98 4.99 5.6M
2023-09-19 5.08 5.12 5.02 5.03 9.9M
2023-09-18 4.99 5.17 4.98 5.12 14.7M
2023-09-15 5.03 5.06 4.98 4.99 5.5M
2023-09-14 5.06 5.09 4.99 5.02 8.9M
2023-09-13 5.12 5.14 5.02 5.06 8.9M
2023-09-12 5.13 5.20 5.13 5.15 9.0M
2023-09-11 5.06 5.17 5.03 5.14 10.8M
2023-09-08 5.03 5.09 5.02 5.06 7.0M
2023-09-07 5.18 5.18 5.05 5.05 11.3M
2023-09-06 5.12 5.21 5.08 5.18 9.5M
2023-09-05 5.20 5.20 5.14 5.15 9.8M
2023-09-04 5.13 5.26 5.12 5.21 18.5M
2023-09-01 5.09 5.27 5.04 5.16 20.9M
2023-08-31 5.09 5.11 5.02 5.05 7.5M
2023-08-30 5.17 5.21 5.08 5.12 12.6M
2023-08-29 5.01 5.20 5.00 5.17 15.8M
2023-08-28 5.18 5.23 4.99 5.02 13.2M
2023-08-25 5.08 5.09 4.94 4.95 11.5M
2023-08-24 5.12 5.15 5.04 5.09 7.0M
2023-08-23 5.17 5.18 5.09 5.09 7.0M
2023-08-22 5.15 5.20 5.08 5.20 10.8M
2023-08-21 5.14 5.20 5.10 5.12 9.1M
2023-08-18 5.26 5.30 5.15 5.15 11.4M
2023-08-17 5.21 5.31 5.18 5.27 10.3M
2023-08-16 5.23 5.31 5.21 5.23 10.5M
2023-08-15 5.42 5.45 5.25 5.33 13.7M
2023-08-14 5.55 5.57 5.38 5.41 18.7M
2023-08-11 5.57 5.62 5.44 5.60 21.5M
2023-08-10 5.61 5.64 5.54 5.57 12.8M
2023-08-09 5.67 5.74 5.62 5.64 14.6M
2023-08-08 5.70 5.78 5.63 5.68 16.1M
2023-08-07 5.74 5.90 5.71 5.76 18.8M
2023-08-04 5.85 5.90 5.75 5.78 22.7M
2023-08-03 5.94 5.95 5.81 5.83 23.4M
2023-08-02 5.86 6.09 5.86 5.94 35.7M
2023-08-01 5.90 6.09 5.85 5.92 44.6M
2023-07-31 5.75 6.05 5.74 5.99 58.4M
2023-07-28 5.55 5.82 5.47 5.77 39.5M
2023-07-27 5.71 5.82 5.57 5.59 25.8M
2023-07-26 5.82 5.83 5.56 5.57 31.2M
2023-07-25 5.43 5.83 5.43 5.79 55.2M
2023-07-24 5.43 5.45 5.36 5.37 13.4M
2023-07-21 5.57 5.62 5.43 5.43 20.9M
2023-07-20 5.76 5.96 5.55 5.56 35.4M
2023-07-19 5.60 5.88 5.59 5.71 35.5M
2023-07-18 5.51 5.84 5.40 5.74 48.5M
2023-07-17 5.50 5.50 5.35 5.46 20.7M
2023-07-14 5.62 5.63 5.47 5.52 17.5M
2023-07-13 5.69 5.78 5.58 5.62 30.4M
2023-07-12 5.88 5.96 5.78 5.78 43.9M
2023-07-11 5.66 5.95 5.63 5.86 48.8M
2023-07-10 5.68 5.81 5.59 5.63 20.1M
2023-07-07 5.74 5.81 5.68 5.68 21.6M
2023-07-06 5.82 5.88 5.71 5.78 30.2M
2023-07-05 5.92 6.06 5.81 5.83 49.3M
2023-07-04 5.81 6.17 5.71 5.86 67.2M
2023-07-03 5.57 5.83 5.57 5.83 53.5M
2023-06-30 5.51 5.60 5.47 5.56 14.3M
2023-06-29 5.49 5.58 5.49 5.53 14.7M
2023-06-28 5.51 5.62 5.42 5.53 17.6M
2023-06-27 5.40 5.58 5.35 5.53 22.5M
2023-06-26 5.40 5.70 5.36 5.44 31.2M
2023-06-21 5.60 5.66 5.48 5.50 31.6M
2023-06-20 5.58 5.65 5.49 5.50 23.0M
2023-06-19 5.46 5.63 5.42 5.57 26.2M
2023-06-16 5.48 5.55 5.47 5.47 18.3M
2023-06-15 5.42 5.61 5.39 5.49 30.1M
2023-06-14 5.44 5.64 5.41 5.47 36.6M
2023-06-13 5.45 5.55 5.40 5.42 28.0M
2023-06-12 5.32 5.50 5.26 5.44 40.5M
2023-06-09 5.17 5.53 5.17 5.38 48.8M
2023-06-08 5.07 5.14 5.01 5.07 10.6M
2023-06-07 5.19 5.22 5.07 5.09 12.2M
2023-06-06 5.29 5.32 5.15 5.17 12.6M
2023-06-05 5.42 5.44 5.31 5.31 14.9M
2023-06-02 5.32 5.50 5.27 5.38 22.2M
2023-06-01 5.16 5.55 5.12 5.36 31.0M
2023-05-31 5.16 5.21 5.10 5.15 9.6M
2023-05-30 5.14 5.24 5.12 5.18 10.1M
2023-05-29 5.31 5.35 5.14 5.14 16.7M
2023-05-26 5.30 5.38 5.12 5.35 18.8M
2023-05-25 5.35 5.36 5.19 5.26 19.2M
2023-05-24 5.36 5.52 5.31 5.38 16.6M
2023-05-23 5.38 5.45 5.33 5.39 11.6M
2023-05-22 5.48 5.54 5.33 5.38 14.0M
2023-05-19 5.38 5.45 5.32 5.43 12.2M
2023-05-18 5.55 5.55 5.38 5.42 14.4M
2023-05-17 5.41 5.53 5.40 5.51 18.4M
2023-05-16 5.55 5.55 5.37 5.45 20.5M
2023-05-15 5.54 5.58 5.46 5.56 28.7M
2023-05-12 5.58 5.68 5.50 5.54 42.6M
2023-05-11 5.69 5.95 5.51 5.79 76.0M
2023-05-10 5.15 5.68 5.13 5.68 72.1M
2023-05-09 5.19 5.27 5.14 5.16 15.3M
2023-05-08 5.12 5.27 5.11 5.19 11.3M
2023-05-05 5.22 5.28 5.12 5.13 10.9M
2023-05-04 5.11 5.23 5.11 5.18 10.0M
2023-04-28 5.09 5.19 5.03 5.15 12.8M
2023-04-27 5.01 5.14 5.00 5.03 11.8M
2023-04-26 4.90 5.07 4.90 5.03 13.0M
2023-04-25 5.10 5.11 4.85 4.93 15.8M
2023-04-24 5.07 5.16 4.98 5.10 12.1M
2023-04-21 5.20 5.25 5.06 5.07 11.3M
2023-04-20 5.23 5.27 5.16 5.20 11.6M
2023-04-19 5.34 5.35 5.23 5.28 11.2M
2023-04-18 5.41 5.49 5.33 5.34 13.4M
2023-04-17 5.38 5.47 5.36 5.41 9.5M
2023-04-14 5.33 5.50 5.33 5.40 16.5M
2023-04-13 5.40 5.46 5.32 5.33 11.2M
2023-04-12 5.44 5.46 5.33 5.39 9.5M
2023-04-11 5.39 5.45 5.35 5.44 9.9M
2023-04-10 5.57 5.58 5.40 5.41 11.7M
2023-04-07 5.49 5.59 5.46 5.54 8.5M
2023-04-06 5.58 5.58 5.46 5.49 14.4M
2023-04-04 5.71 5.73 5.57 5.59 15.2M
2023-04-03 5.70 5.75 5.66 5.73 14.8M
2023-03-31 5.75 5.89 5.72 5.77 12.6M
2023-03-30 5.75 5.77 5.63 5.76 13.5M
2023-03-29 5.90 5.91 5.74 5.75 18.5M
2023-03-28 5.83 6.05 5.82 5.95 23.0M
2023-03-27 5.90 5.91 5.81 5.82 8.9M
2023-03-24 5.93 5.95 5.89 5.90 7.5M
2023-03-23 5.88 5.95 5.86 5.93 9.0M
2023-03-22 5.95 6.01 5.87 5.91 14.8M
2023-03-21 5.77 5.94 5.71 5.93 17.1M
2023-03-20 5.79 5.79 5.69 5.75 10.4M
2023-03-17 5.84 5.84 5.76 5.77 10.7M
2023-03-16 5.86 5.95 5.77 5.77 11.6M
2023-03-15 5.87 5.96 5.87 5.91 11.5M
2023-03-14 5.99 5.99 5.70 5.86 21.3M
2023-03-13 6.04 6.08 5.90 5.95 22.5M
2023-03-10 6.24 6.24 6.06 6.09 18.7M
2023-03-09 6.34 6.34 6.24 6.24 9.5M
2023-03-08 6.34 6.34 6.22 6.30 16.3M
2023-03-07 6.41 6.55 6.35 6.37 17.3M
2023-03-06 6.48 6.52 6.38 6.43 13.4M
2023-03-03 6.47 6.51 6.41 6.48 12.4M
2023-03-02 6.55 6.55 6.45 6.46 13.6M
2023-03-01 6.51 6.56 6.42 6.56 16.3M
2023-02-28 6.45 6.51 6.42 6.51 12.1M
2023-02-27 6.46 6.50 6.36 6.42 11.7M
2023-02-24 6.58 6.62 6.40 6.46 21.8M
2023-02-23 6.62 6.68 6.58 6.60 18.2M
2023-02-22 6.65 6.70 6.58 6.62 19.7M
2023-02-21 6.65 6.83 6.61 6.72 29.2M
2023-02-20 6.51 6.64 6.51 6.63 20.3M
2023-02-17 6.75 6.77 6.52 6.58 34.6M
2023-02-16 6.82 7.00 6.67 6.78 46.1M
2023-02-15 6.85 7.05 6.82 6.92 50.3M
2023-02-14 6.90 6.90 6.76 6.80 24.4M
2023-02-13 6.75 6.93 6.74 6.91 29.5M
2023-02-10 6.86 6.89 6.72 6.77 30.3M
2023-02-09 6.83 6.95 6.80 6.89 24.3M
2023-02-08 6.88 6.98 6.78 6.88 29.7M
2023-02-07 6.94 7.02 6.88 6.93 32.5M
2023-02-06 7.16 7.20 6.97 6.98 44.0M
2023-02-03 7.05 7.13 6.92 7.04 41.3M
2023-02-02 7.07 7.18 6.97 7.02 48.8M
2023-02-01 6.93 7.24 6.92 7.14 66.5M
2023-01-31 6.83 7.06 6.80 6.96 50.3M
2023-01-30 7.08 7.14 6.92 6.93 61.9M
2023-01-20 6.66 6.90 6.66 6.86 41.8M
2023-01-19 6.70 6.75 6.62 6.65 27.7M
2023-01-18 6.78 6.87 6.73 6.73 27.1M
2023-01-17 6.75 6.84 6.60 6.74 35.2M
2023-01-16 6.97 6.98 6.73 6.79 42.7M
2023-01-13 6.91 7.01 6.85 6.97 37.0M
2023-01-12 6.89 7.05 6.85 6.94 47.2M
2023-01-11 7.09 7.12 6.91 6.91 65.5M
2023-01-10 7.00 7.30 6.85 7.23 119.7M
2023-01-09 6.73 7.40 6.72 7.10 111.1M
2023-01-06 6.82 7.15 6.76 6.84 75.8M
2023-01-05 7.15 7.30 6.86 6.97 100.1M
2023-01-04 6.75 7.18 6.75 7.00 102.3M
2023-01-03 6.60 6.96 6.60 6.85 96.2M